LAZR Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1609409700 | $37.37 | $37.37 | $37.37 | $37.37 | 100 | $37.423572 |
| 1609410900 | $37.37 | $37.48 | $37.37 | $37.48 | 900 | $37.383305 |
| 1609411680 | $37.47 | $37.47 | $37.47 | $37.47 | 100 | $37.388332 |
| 1609411860 | $37.48 | $37.48 | $37.48 | $37.48 | 250 | $37.399022 |
| 1609412340 | $37.45 | $37.45 | $37.45 | $37.45 | 200 | $37.405116 |
| 1609412520 | $37.42 | $37.42 | $37.42 | $37.42 | 100 | $37.406963 |
| 1609412580 | $37.34 | $37.34 | $37.30 | $37.30 | 200 | $37.402512 |
| 1609412880 | $37.20 | $37.20 | $37.12 | $37.13 | 800 | $37.354098 |
| 1609413000 | $37.28 | $37.28 | $37.28 | $37.28 | 155 | $37.346633 |
| 1609413300 | $37.15 | $37.15 | $37.12 | $37.12 | 200 | $37.335944 |
| 1609413600 | $37.06 | $37.06 | $37.06 | $37.06 | 100 | $37.326458 |
| 1609414380 | $37.14 | $37.14 | $37.14 | $37.14 | 111 | $37.308773 |
| 1609415040 | $37.10 | $37.10 | $37.10 | $37.10 | 100 | $37.294559 |
| 1609415220 | $37.08 | $37.08 | $37.08 | $37.08 | 100 | $37.288424 |
| 1609415400 | $37.17 | $37.30 | $37.17 | $37.30 | 500 | $37.282997 |
| 1609416000 | $37.19 | $37.30 | $37.10 | $37.30 | 1,300 | $37.272928 |
| 1609416060 | $37.17 | $37.17 | $37.17 | $37.17 | 700 | $37.264913 |
| 1609416120 | $37.21 | $37.21 | $37.21 | $37.21 | 172 | $37.26109 |
| 1609416180 | $37.10 | $37.10 | $36.98 | $37.00 | 6,845 | $37.158787 |
| 1609416300 | $37.02 | $37.02 | $37.00 | $37.00 | 200 | $37.153762 |
| 1609416360 | $37.00 | $37.00 | $37.00 | $37.00 | 100 | $37.152504 |
| 1609416480 | $37.05 | $37.10 | $37.05 | $37.08 | 400 | $37.149661 |
| 1609416600 | $37.03 | $37.03 | $37.03 | $37.03 | 100 | $37.148231 |
| 1609416660 | $37.00 | $37.00 | $36.98 | $36.98 | 851 | $37.139794 |
| 1609416720 | $36.92 | $36.92 | $36.92 | $36.92 | 100 | $37.137717 |
| 1609416780 | $36.90 | $36.90 | $36.90 | $36.90 | 200 | $37.133021 |
| 1609416840 | $36.81 | $36.81 | $36.81 | $36.81 | 490 | $37.122371 |
| 1609416900 | $36.87 | $36.87 | $36.83 | $36.83 | 200 | $37.11898 |
| 1609416960 | $36.81 | $36.85 | $36.81 | $36.85 | 465 | $37.112455 |
| 1609417020 | $36.85 | $36.85 | $36.85 | $36.85 | 648 | $37.10302 |
| 1609417200 | $36.80 | $36.80 | $36.75 | $36.75 | 1,310 | $37.07978 |
| 1609417260 | $36.60 | $36.60 | $36.52 | $36.52 | 1,400 | $37.048877 |
| 1609417320 | $36.50 | $36.52 | $36.33 | $36.36 | 6,338 | $36.93646 |
| 1609417380 | $36.35 | $36.35 | $36.00 | $36.00 | 9,936 | $36.728933 |
| 1609417440 | $35.84 | $36.00 | $35.72 | $36.00 | 415 | $36.710617 |
| 1609417500 | $36.02 | $36.02 | $36.00 | $36.00 | 250 | $36.704985 |
| 1609417560 | $36.11 | $36.11 | $36.01 | $36.01 | 400 | $36.699014 |
| 1609417680 | $36.24 | $36.24 | $36.20 | $36.21 | 1,737 | $36.676546 |
| 1609417860 | $36.40 | $36.40 | $36.40 | $36.40 | 300 | $36.67274 |
| 1609417920 | $36.31 | $36.39 | $36.20 | $36.39 | 430 | $36.66512 |
| 1609417980 | $36.40 | $36.40 | $36.40 | $36.40 | 334 | $36.663015 |
| 1609418040 | $36.40 | $36.40 | $36.21 | $36.22 | 2,300 | $36.647947 |
| 1609418160 | $36.21 | $36.21 | $36.21 | $36.21 | 100 | $36.645828 |
| 1609418280 | $36.16 | $36.16 | $36.14 | $36.14 | 235 | $36.639128 |
| 1609418340 | $36.10 | $36.10 | $36.10 | $36.10 | 159 | $36.63608 |
| 1609418400 | $36.01 | $36.04 | $36.00 | $36.00 | 1,417 | $36.619053 |
| 1609418460 | $35.77 | $35.84 | $35.76 | $35.84 | 400 | $36.60727 |
| 1609418520 | $35.85 | $35.85 | $35.60 | $35.60 | 1,795 | $36.567455 |
| 1609418580 | $35.61 | $35.76 | $35.61 | $35.65 | 1,972 | $36.538323 |
| 1609418640 | $35.70 | $35.70 | $35.70 | $35.70 | 400 | $36.52831 |
| 1609418700 | $35.66 | $35.70 | $35.66 | $35.66 | 921 | $36.510747 |
| 1609418760 | $35.80 | $35.80 | $35.80 | $35.80 | 263 | $36.506673 |
| 1609418820 | $36.00 | $36.00 | $36.00 | $36.00 | 235 | $36.504043 |
| 1609418880 | $36.00 | $36.00 | $36.00 | $36.00 | 670 | $36.498914 |
| 1609418940 | $36.07 | $36.14 | $36.07 | $36.14 | 300 | $36.496422 |
| 1609419000 | $36.14 | $36.14 | $36.14 | $36.14 | 100 | $36.495651 |
| 1609419120 | $36.13 | $36.13 | $36.13 | $36.13 | 100 | $36.494055 |
| 1609419360 | $36.13 | $36.13 | $36.13 | $36.13 | 103 | $36.491639 |
| 1609419420 | $36.13 | $36.13 | $36.13 | $36.13 | 100 | $36.489931 |
| 1609419480 | $36.13 | $36.13 | $36.13 | $36.13 | 171 | $36.488257 |
| 1609419600 | $37.00 | $37.32 | $35.60 | $36.32 | 33,543 | $36.515219 |
| 1609419660 | $36.17 | $36.17 | $36.13 | $36.13 | 300 | $36.513498 |
| 1609419780 | $36.22 | $36.22 | $36.21 | $36.21 | 373 | $36.511174 |
| 1609419840 | $36.21 | $36.21 | $36.21 | $36.21 | 600 | $36.509267 |
| 1609419900 | $36.22 | $36.22 | $36.22 | $36.22 | 100 | $36.508655 |
| 1609419960 | $36.35 | $36.50 | $36.35 | $36.4322 | 350 | $36.507976 |
| 1609420020 | $36.4499 | $36.50 | $36.44 | $36.50 | 1,400 | $36.507287 |
| 1609420080 | $36.45 | $36.50 | $36.45 | $36.50 | 500 | $36.507093 |
| 1609420140 | $36.49 | $36.50 | $36.49 | $36.50 | 1,090 | $36.506939 |
| 1609420200 | $36.60 | $36.60 | $36.60 | $36.60 | 100 | $36.507082 |
| 1609420260 | $36.50 | $36.60 | $36.50 | $36.60 | 1,956 | $36.50873 |
| 1609420320 | $36.53 | $36.53 | $36.49 | $36.49 | 850 | $36.508749 |
| 1609420380 | $36.46 | $36.46 | $36.46 | $36.46 | 216 | $36.508589 |
| 1609420440 | $36.40 | $36.40 | $36.36 | $36.36 | 1,149 | $36.506935 |
| 1609420500 | $36.36 | $36.39 | $36.36 | $36.39 | 355 | $36.506414 |
| 1609420560 | $36.40 | $36.40 | $36.40 | $36.40 | 100 | $36.506134 |
| 1609420620 | $36.40 | $36.41 | $36.40 | $36.41 | 693 | $36.505409 |
| 1609420800 | $36.49 | $36.50 | $36.49 | $36.50 | 200 | $36.505169 |
| 1609420860 | $36.45 | $36.50 | $36.45 | $36.48 | 900 | $36.504948 |
| 1609421040 | $36.45 | $36.45 | $36.45 | $36.45 | 100 | $36.504815 |
| 1609421100 | $36.46 | $36.46 | $36.46 | $36.46 | 679 | $36.504503 |
| 1609421160 | $36.45 | $36.46 | $36.4201 | $36.46 | 1,373 | $36.503659 |
| 1609421220 | $36.42 | $36.42 | $36.41 | $36.41 | 299 | $36.503443 |
| 1609421280 | $36.46 | $36.46 | $36.40 | $36.41 | 705 | $36.502831 |
| 1609421340 | $36.41 | $36.43 | $36.40 | $36.43 | 511 | $36.502385 |
| 1609421400 | $36.43 | $36.43 | $36.43 | $36.43 | 740 | $36.501952 |
| 1609421460 | $36.38 | $36.38 | $36.36 | $36.36 | 200 | $36.501418 |
| 1609421520 | $36.33 | $36.33 | $36.25 | $36.25 | 200 | $36.500872 |
| 1609421640 | $36.22 | $36.22 | $36.22 | $36.22 | 192 | $36.499966 |
| 1609421700 | $36.3899 | $36.39 | $36.30 | $36.30 | 759 | $36.498822 |
| 1609421760 | $36.24 | $36.24 | $36.24 | $36.24 | 999 | $36.496807 |
| 1609421820 | $36.27 | $36.3435 | $36.27 | $36.3435 | 1,300 | $36.494553 |
| 1609421940 | $36.30 | $36.35 | $36.30 | $36.35 | 400 | $36.493584 |
| 1609422000 | $36.27 | $36.27 | $36.27 | $36.27 | 100 | $36.493212 |
| 1609422060 | $36.3727 | $36.3799 | $36.3727 | $36.3799 | 1,140 | $36.492207 |
| 1609422120 | $36.35 | $36.35 | $36.35 | $36.35 | 500 | $36.491388 |
| 1609422240 | $36.30 | $36.30 | $36.30 | $36.30 | 100 | $36.490587 |
| 1609422300 | $36.24 | $36.30 | $36.24 | $36.26 | 400 | $36.48945 |
| 1609422360 | $36.24 | $36.24 | $36.21 | $36.21 | 1,637 | $36.485814 |
| 1609422420 | $36.10 | $36.10 | $36.10 | $36.10 | 200 | $36.484742 |
| 1609422480 | $36.04 | $36.04 | $35.88 | $35.88 | 4,396 | $36.467629 |
| 1609422540 | $35.8001 | $35.8001 | $35.80 | $35.80 | 700 | $36.46222 |
| 1609422600 | $35.72 | $35.80 | $35.642 | $35.642 | 7,786 | $36.420763 |
| 1609422660 | $35.63 | $35.70 | $35.63 | $35.68 | 1,199 | $36.41339 |
| 1609422720 | $35.68 | $35.70 | $35.62 | $35.69 | 3,744 | $36.393533 |
| 1609422780 | $35.72 | $35.72 | $35.70 | $35.70 | 200 | $36.391978 |
| 1609422900 | $35.7006 | $35.7006 | $35.7006 | $35.7006 | 1,399 | $36.38536 |
| 1609422960 | $35.88 | $35.88 | $35.70 | $35.70 | 200 | $36.384172 |
| 1609423020 | $35.76 | $35.90 | $35.76 | $35.90 | 500 | $36.381945 |
| 1609423080 | $35.95 | $36.01 | $35.9001 | $36.00 | 1,893 | $36.376526 |
| 1609423140 | $36.10 | $36.13 | $36.00 | $36.05 | 1,755 | $36.372389 |
| 1609423200 | $36.00 | $36.00 | $36.00 | $36.00 | 1,974 | $36.367575 |
| 1609423320 | $36.03 | $36.03 | $36.01 | $36.01 | 200 | $36.365887 |
| 1609423380 | $36.00 | $36.00 | $35.96 | $36.00 | 4,463 | $36.355091 |
| 1609423440 | $35.94 | $35.94 | $35.86 | $35.86 | 2,677 | $36.346822 |
| 1609423500 | $35.80 | $35.80 | $35.71 | $35.71 | 700 | $36.343446 |
| 1609423560 | $35.80 | $35.80 | $35.70 | $35.80 | 1,500 | $36.333694 |
| 1609423620 | $35.75 | $35.75 | $35.75 | $35.75 | 200 | $36.33237 |
| 1609423680 | $35.72 | $35.72 | $35.65 | $35.69 | 716 | $36.328067 |
| 1609423740 | $35.70 | $35.70 | $35.66 | $35.70 | 2,550 | $36.317647 |
| 1609423800 | $35.72 | $35.92 | $35.65 | $35.92 | 1,981 | $36.310511 |
| 1609423860 | $35.82 | $35.82 | $35.82 | $35.82 | 100 | $36.30982 |
| 1609423920 | $35.92 | $35.95 | $35.85 | $35.92 | 500 | $36.308754 |
| 1609423980 | $35.96 | $35.99 | $35.96 | $35.99 | 1,185 | $36.306317 |
| 1609424040 | $36.00 | $36.00 | $36.00 | $36.00 | 100 | $36.305357 |
| 1609424100 | $35.95 | $35.97 | $35.95 | $35.97 | 200 | $36.304628 |
| 1609424160 | $36.02 | $36.05 | $36.02 | $36.05 | 300 | $36.304075 |
| 1609424220 | $36.06 | $36.06 | $36.06 | $36.06 | 100 | $36.303637 |
| 1609424340 | $36.09 | $36.09 | $36.06 | $36.06 | 630 | $36.302384 |
| 1609424400 | $36.20 | $36.20 | $36.06 | $36.06 | 240 | $36.302045 |
| 1609424460 | $36.00 | $36.00 | $36.00 | $36.00 | 250 | $36.300338 |
| 1609424520 | $35.80 | $35.86 | $35.72 | $35.72 | 1,020 | $36.296596 |
| 1609424580 | $35.64 | $35.75 | $35.64 | $35.72 | 640 | $36.29438 |
| 1609424640 | $35.83 | $35.83 | $35.761 | $35.761 | 500 | $36.292835 |
| 1609424700 | $35.76 | $35.80 | $35.76 | $35.80 | 350 | $36.291242 |
| 1609424820 | $35.86 | $35.86 | $35.86 | $35.86 | 100 | $36.290614 |
| 1609424880 | $35.81 | $35.90 | $35.81 | $35.90 | 870 | $36.288447 |
| 1609424940 | $35.88 | $35.90 | $35.88 | $35.90 | 200 | $36.287445 |
| 1609425000 | $35.885 | $35.93 | $35.15 | $35.24 | 156,964 | $35.67109 |
| 1609425060 | $35.26 | $35.59 | $34.82 | $34.9201 | 86,721 | $35.490078 |
| 1609425120 | $34.9201 | $34.98 | $34.00 | $34.71 | 185,326 | $35.013643 |
| 1609425180 | $34.74 | $34.89 | $34.29 | $34.6711 | 73,205 | $34.941908 |
| 1609425240 | $34.7157 | $34.75 | $34.50 | $34.7394 | 42,701 | $34.914307 |
| 1609425300 | $34.7468 | $35.45 | $34.7068 | $35.0181 | 187,445 | $34.937775 |
| 1609425360 | $34.98 | $35.24 | $34.8605 | $35.1501 | 36,227 | $34.941589 |
| 1609425420 | $35.20 | $35.59 | $35.1251 | $35.55 | 64,515 | $34.977822 |
| 1609425480 | $35.548 | $35.99 | $35.3575 | $35.97 | 86,532 | $35.035358 |
| 1609425540 | $35.865 | $35.98 | $35.61 | $35.61 | 44,179 | $35.068589 |
| 1609425600 | $35.6231 | $35.66 | $35.38 | $35.38 | 34,190 | $35.082732 |
| 1609425660 | $35.44 | $35.5999 | $35.35 | $35.52 | 17,297 | $35.088803 |
| 1609425720 | $35.5314 | $35.55 | $35.46 | $35.50 | 31,756 | $35.10101 |
| 1609425780 | $35.5284 | $35.5426 | $35.40 | $35.446 | 31,442 | $35.111509 |
| 1609425840 | $35.46 | $35.6501 | $35.41 | $35.5848 | 39,467 | $35.127462 |
| 1609425900 | $35.58 | $35.6499 | $35.48 | $35.48 | 40,771 | $35.142008 |
| 1609425960 | $35.4725 | $35.4899 | $35.22 | $35.22 | 39,834 | $35.149511 |
| 1609426020 | $35.25 | $35.27 | $34.88 | $34.9321 | 32,200 | $35.14536 |
| 1609426080 | $34.90 | $34.95 | $34.64 | $34.65 | 58,924 | $35.128469 |
| 1609426140 | $34.65 | $34.69 | $34.40 | $34.455 | 90,368 | $35.088083 |
| 1609426200 | $34.455 | $34.88 | $34.40 | $34.70 | 53,015 | $35.070419 |
| 1609426260 | $34.69 | $35.21 | $34.60 | $35.21 | 44,330 | $35.062882 |
| 1609426320 | $35.13 | $35.22 | $34.86 | $34.894 | 27,727 | $35.062438 |
| 1609426380 | $34.88 | $34.94 | $34.80 | $34.92 | 23,282 | $35.059401 |
| 1609426440 | $34.9134 | $34.9134 | $34.75 | $34.87 | 20,284 | $35.05642 |
| 1609426500 | $34.8466 | $34.92 | $34.8101 | $34.865 | 19,637 | $35.053942 |
| 1609426560 | $34.865 | $34.885 | $34.60 | $34.65 | 31,452 | $35.047535 |
| 1609426620 | $34.60 | $34.68 | $34.38 | $34.41 | 37,394 | $35.034939 |
| 1609426680 | $34.37 | $34.7702 | $34.35 | $34.507 | 22,581 | $35.027671 |
| 1609426740 | $34.50 | $34.5464 | $34.45 | $34.4932 | 11,733 | $35.023826 |
| 1609426800 | $34.4802 | $34.57 | $34.41 | $34.52 | 17,357 | $35.018039 |
| 1609426860 | $34.48 | $34.68 | $34.48 | $34.52 | 37,651 | $35.008382 |
| 1609426920 | $34.5201 | $34.68 | $34.52 | $34.62 | 25,391 | $35.002383 |
| 1609426980 | $34.62 | $34.84 | $34.54 | $34.7151 | 26,162 | $34.997967 |
| 1609427040 | $34.7101 | $35.01 | $34.67 | $34.97 | 59,225 | $34.995726 |
| 1609427100 | $34.89 | $34.9374 | $34.5482 | $34.7181 | 27,660 | $34.992053 |
| 1609427160 | $34.635 | $34.70 | $34.55 | $34.61 | 15,648 | $34.988715 |
| 1609427220 | $34.615 | $34.6702 | $34.5822 | $34.6355 | 4,841 | $34.9878 |
| 1609427280 | $34.635 | $34.67 | $34.13 | $34.1896 | 62,985 | $34.967446 |
| 1609427340 | $34.14 | $34.21 | $34.08 | $34.13 | 72,037 | $34.936841 |
| 1609427400 | $34.14 | $34.14 | $33.70 | $33.80 | 133,894 | $34.874438 |
| 1609427460 | $33.70 | $33.7799 | $33.35 | $33.6824 | 106,805 | $34.811121 |
| 1609427520 | $33.65 | $33.7499 | $33.58 | $33.60 | 74,612 | $34.773503 |
| 1609427580 | $33.55 | $33.9499 | $33.50 | $33.8344 | 46,137 | $34.75262 |
| 1609427640 | $33.82 | $33.92 | $33.56 | $33.61 | 58,413 | $34.727823 |
| 1609427700 | $33.605 | $33.835 | $33.41 | $33.765 | 56,520 | $34.701011 |
| 1609427760 | $33.84 | $33.89 | $33.61 | $33.77 | 32,648 | $34.688818 |
| 1609427820 | $33.7763 | $33.99 | $33.7401 | $33.90 | 26,339 | $34.680178 |
| 1609427880 | $33.98 | $34.1499 | $33.90 | $34.01 | 33,253 | $34.671451 |
| 1609427940 | $34.0316 | $34.15 | $34.0168 | $34.1266 | 35,529 | $34.663512 |
| 1609428000 | $34.125 | $34.14 | $33.95 | $34.03 | 42,292 | $34.654262 |
| 1609428060 | $34.0393 | $34.08 | $33.96 | $33.96 | 16,994 | $34.650232 |
| 1609428120 | $34.075 | $34.30 | $34.00 | $34.26 | 14,199 | $34.647509 |
| 1609428180 | $34.30 | $34.53 | $34.2201 | $34.475 | 42,936 | $34.643446 |
| 1609428240 | $34.5165 | $34.70 | $34.30 | $34.30 | 28,058 | $34.641988 |
| 1609428300 | $34.3298 | $34.44 | $34.21 | $34.3213 | 30,605 | $34.637894 |
| 1609428360 | $34.35 | $34.3826 | $34.21 | $34.26 | 28,832 | $34.634147 |
| 1609428420 | $34.235 | $34.30 | $34.095 | $34.19 | 31,451 | $34.629295 |
| 1609428480 | $34.16 | $34.23 | $34.1481 | $34.17 | 16,251 | $34.626766 |
| 1609428540 | $34.17 | $34.24 | $34.16 | $34.21 | 14,117 | $34.624631 |
| 1609428600 | $34.1996 | $34.25 | $34.1421 | $34.2201 | 11,991 | $34.622879 |
| 1609428660 | $34.25 | $34.47 | $34.22 | $34.3001 | 14,814 | $34.621281 |
| 1609428720 | $34.3014 | $34.40 | $34.22 | $34.25 | 17,077 | $34.619309 |
| 1609428780 | $34.2423 | $34.292 | $34.24 | $34.24 | 4,455 | $34.618769 |
| 1609428840 | $34.245 | $34.27 | $34.22 | $34.245 | 7,783 | $34.617793 |
| 1609428900 | $34.25 | $34.3899 | $34.19 | $34.24 | 14,418 | $34.616009 |
| 1609428960 | $34.38 | $34.38 | $34.25 | $34.25 | 3,987 | $34.615592 |
| 1609429020 | $34.305 | $34.3378 | $34.10 | $34.10 | 10,482 | $34.61415 |
| 1609429080 | $34.18 | $34.18 | $34.025 | $34.1501 | 11,305 | $34.612213 |
| 1609429140 | $34.16 | $34.2352 | $34.10 | $34.2199 | 6,338 | $34.611297 |
| 1609429200 | $34.155 | $34.2999 | $34.12 | $34.2862 | 11,507 | $34.609834 |
| 1609429260 | $34.2999 | $34.2999 | $34.18 | $34.20 | 8,908 | $34.608819 |
| 1609429320 | $34.235 | $34.30 | $34.18 | $34.25 | 11,510 | $34.607435 |
| 1609429380 | $34.22 | $34.2753 | $34.1824 | $34.186 | 11,462 | $34.605988 |
| 1609429440 | $34.20 | $34.2059 | $34.125 | $34.16 | 4,896 | $34.605234 |
| 1609429500 | $34.185 | $34.40 | $34.14 | $34.40 | 15,690 | $34.603529 |
| 1609429560 | $34.345 | $34.49 | $34.275 | $34.275 | 19,072 | $34.602513 |
| 1609429620 | $34.32 | $34.43 | $34.29 | $34.355 | 7,440 | $34.601893 |
| 1609429680 | $34.3101 | $34.372 | $34.30 | $34.3442 | 9,884 | $34.601006 |
| 1609429740 | $34.35 | $34.37 | $34.2618 | $34.2618 | 9,901 | $34.600165 |
| 1609429800 | $34.32 | $34.40 | $34.30 | $34.3614 | 11,541 | $34.599225 |
| 1609429860 | $34.36 | $34.37 | $34.22 | $34.28 | 30,120 | $34.596059 |
| 1609429920 | $34.245 | $34.31 | $34.21 | $34.25 | 6,166 | $34.595393 |
| 1609429980 | $34.24 | $34.30 | $34.16 | $34.2556 | 45,775 | $34.589853 |
| 1609430040 | $34.152 | $34.2099 | $34.11 | $34.16 | 6,776 | $34.588896 |
| 1609430100 | $34.16 | $34.21 | $34.12 | $34.1673 | 16,203 | $34.586674 |
| 1609430160 | $34.155 | $34.305 | $34.1301 | $34.2184 | 8,575 | $34.585594 |
| 1609430220 | $34.17 | $34.1885 | $34.13 | $34.155 | 3,390 | $34.585095 |
| 1609430280 | $34.12 | $34.20 | $34.11 | $34.20 | 8,960 | $34.583897 |
| 1609430340 | $34.1709 | $34.1827 | $34.11 | $34.155 | 12,741 | $34.582154 |
| 1609430400 | $34.115 | $34.17 | $34.11 | $34.14 | 13,787 | $34.580215 |
| 1609430460 | $34.1189 | $34.17 | $34.115 | $34.15 | 10,113 | $34.578876 |
| 1609430520 | $34.165 | $34.18 | $34.115 | $34.155 | 13,284 | $34.57713 |
| 1609430580 | $34.115 | $34.183 | $34.115 | $34.15 | 7,827 | $34.576066 |
| 1609430640 | $34.135 | $34.14 | $34.05 | $34.0838 | 26,484 | $34.572369 |
| 1609430700 | $34.085 | $34.15 | $34.0745 | $34.15 | 5,132 | $34.57166 |
| 1609430760 | $34.1057 | $34.15 | $34.10 | $34.15 | 2,535 | $34.57131 |
| 1609430820 | $34.18 | $34.18 | $34.1053 | $34.12 | 4,223 | $34.570753 |
| 1609430880 | $34.12 | $34.23 | $34.08 | $34.12 | 14,832 | $34.568916 |
| 1609430940 | $34.11 | $34.14 | $33.9007 | $33.98 | 22,805 | $34.565098 |
| 1609431000 | $33.9015 | $34.08 | $33.9015 | $34.053 | 28,595 | $34.560531 |
| 1609431060 | $34.04 | $34.08 | $34.00 | $34.00 | 4,428 | $34.559914 |
| 1609431120 | $34.0798 | $34.08 | $33.96 | $33.98 | 7,966 | $34.558607 |
| 1609431180 | $33.97 | $33.99 | $33.90 | $33.90 | 9,869 | $34.556728 |
| 1609431240 | $33.8501 | $33.9687 | $33.85 | $33.953 | 9,060 | $34.555039 |
| 1609431300 | $33.935 | $33.9739 | $33.8901 | $33.9544 | 4,860 | $34.55417 |
| 1609431360 | $33.93 | $33.96 | $33.90 | $33.94 | 5,175 | $34.553221 |
| 1609431420 | $33.95 | $34.07 | $33.93 | $33.955 | 2,674 | $34.55278 |
| 1609431480 | $33.96 | $33.97 | $33.90 | $33.96 | 4,701 | $34.551962 |
| 1609431540 | $33.955 | $34.14 | $33.95 | $34.0764 | 23,666 | $34.548427 |
| 1609431600 | $34.0773 | $34.1598 | $34.02 | $34.1598 | 6,077 | $34.547628 |
| 1609431660 | $34.1412 | $34.1599 | $34.02 | $34.075 | 7,265 | $34.546659 |
| 1609431720 | $34.07 | $34.25 | $34.06 | $34.21 | 6,148 | $34.546015 |
| 1609431780 | $34.195 | $34.21 | $34.12 | $34.13 | 6,970 | $34.545271 |
| 1609431840 | $34.165 | $34.1999 | $34.13 | $34.1863 | 6,119 | $34.544635 |
| 1609431900 | $34.18 | $34.18 | $34.12 | $34.12 | 8,508 | $34.543661 |
| 1609431960 | $34.1051 | $34.1199 | $34.01 | $34.03 | 5,816 | $34.542839 |
| 1609432020 | $34.04 | $34.09 | $34.0101 | $34.05 | 5,105 | $34.542155 |
| 1609432080 | $34.08 | $34.11 | $34.03 | $34.0388 | 6,179 | $34.541331 |
| 1609432140 | $34.0503 | $34.13 | $34.0503 | $34.0775 | 2,703 | $34.540983 |
| 1609432200 | $34.06 | $34.10 | $34.05 | $34.05 | 5,738 | $34.540233 |
| 1609432260 | $34.03 | $34.072 | $34.02 | $34.03 | 3,226 | $34.539769 |
| 1609432320 | $34.03 | $34.06 | $34.02 | $34.045 | 5,593 | $34.539004 |
| 1609432380 | $34.03 | $34.10 | $34.02 | $34.08 | 6,477 | $34.538121 |
| 1609432440 | $34.08 | $34.1108 | $34.02 | $34.04 | 2,450 | $34.537798 |
| 1609432500 | $34.045 | $34.14 | $34.0201 | $34.0717 | 9,587 | $34.536578 |
| 1609432560 | $34.09 | $34.1399 | $34.02 | $34.06 | 8,306 | $34.535599 |
| 1609432620 | $34.0656 | $34.0923 | $34.05 | $34.06 | 7,363 | $34.534642 |
| 1609432680 | $34.08 | $34.1037 | $34.075 | $34.10 | 2,151 | $34.534352 |
| 1609432740 | $34.0501 | $34.0725 | $34.02 | $34.05 | 3,324 | $34.533887 |
| 1609432800 | $34.02 | $34.08 | $33.9027 | $34.025 | 20,688 | $34.530778 |
| 1609432860 | $34.0025 | $34.07 | $33.99 | $34.025 | 8,186 | $34.529657 |
| 1609432920 | $34.025 | $34.15 | $33.98 | $34.13 | 11,740 | $34.528173 |
| 1609432980 | $34.0804 | $34.0804 | $34.01 | $34.0599 | 5,755 | $34.527439 |
| 1609433040 | $34.06 | $34.1683 | $34.03 | $34.13 | 5,266 | $34.526811 |
| 1609433100 | $34.145 | $34.54 | $34.13 | $34.525 | 76,330 | $34.523147 |
| 1609433160 | $34.5237 | $34.57 | $34.44 | $34.52 | 54,266 | $34.523054 |
| 1609433220 | $34.54 | $34.68 | $34.53 | $34.59 | 84,834 | $34.524795 |
| 1609433280 | $34.59 | $34.63 | $34.36 | $34.54 | 34,332 | $34.524653 |
| 1609433340 | $34.535 | $34.63 | $34.50 | $34.63 | 8,661 | $34.524745 |
| 1609433400 | $34.60 | $34.618 | $34.36 | $34.43 | 36,795 | $34.524006 |
| 1609433460 | $34.3882 | $34.44 | $34.31 | $34.321 | 15,533 | $34.523389 |
| 1609433520 | $34.31 | $34.4341 | $34.31 | $34.36 | 6,981 | $34.523157 |
| 1609433580 | $34.34 | $34.39 | $34.06 | $34.0692 | 16,983 | $34.522141 |
| 1609433640 | $34.07 | $34.40 | $34.065 | $34.2191 | 20,666 | $34.520457 |
| 1609433700 | $34.26 | $34.26 | $34.06 | $34.09 | 12,273 | $34.519223 |
| 1609433760 | $34.065 | $34.23 | $34.05 | $34.10 | 9,069 | $34.518225 |
| 1609433820 | $34.22 | $34.22 | $34.1101 | $34.15 | 1,981 | $34.518063 |
| 1609433880 | $34.12 | $34.1646 | $34.06 | $34.0602 | 9,257 | $34.517117 |
| 1609433940 | $34.096 | $34.13 | $34.07 | $34.07 | 6,349 | $34.516421 |
| 1609434000 | $34.075 | $34.0912 | $34.06 | $34.07 | 3,384 | $34.516086 |
| 1609434060 | $34.085 | $34.11 | $34.02 | $34.0664 | 16,665 | $34.514196 |
| 1609434120 | $34.06 | $34.06 | $34.01 | $34.0278 | 12,585 | $34.512672 |
| 1609434180 | $34.02 | $34.14 | $34.0131 | $34.11 | 13,465 | $34.511289 |
| 1609434240 | $34.1098 | $34.11 | $34.02 | $34.0468 | 6,442 | $34.510602 |
| 1609434300 | $34.12 | $34.12 | $33.9801 | $34.00 | 31,504 | $34.507051 |
| 1609434360 | $33.9801 | $34.00 | $33.90 | $33.96 | 10,431 | $34.505619 |
| 1609434420 | $33.9588 | $34.0793 | $33.9588 | $34.0497 | 5,292 | $34.504999 |
| 1609434480 | $34.05 | $34.08 | $34.02 | $34.08 | 3,639 | $34.504593 |
| 1609434540 | $34.04 | $34.08 | $34.038 | $34.0712 | 3,216 | $34.504259 |
| 1609434600 | $34.07 | $34.14 | $34.06 | $34.1192 | 3,364 | $34.50393 |
| 1609434660 | $34.114 | $34.17 | $34.11 | $34.15 | 6,585 | $34.503347 |
| 1609434720 | $34.17 | $34.33 | $34.13 | $34.29 | 30,215 | $34.501752 |
| 1609434780 | $34.2965 | $34.49 | $34.26 | $34.3115 | 28,669 | $34.500887 |
| 1609434840 | $34.30 | $34.3815 | $34.2304 | $34.2304 | 9,230 | $34.500453 |
| 1609434900 | $34.21 | $34.2611 | $34.175 | $34.2608 | 7,633 | $34.499928 |
| 1609434960 | $34.255 | $34.272 | $34.1542 | $34.1542 | 19,384 | $34.498617 |
| 1609435020 | $34.16 | $34.175 | $34.125 | $34.14 | 1,826 | $34.498472 |
| 1609435080 | $34.1399 | $34.15 | $34.12 | $34.12 | 8,588 | $34.49774 |
| 1609435140 | $34.17 | $34.26 | $34.1583 | $34.215 | 5,172 | $34.497399 |
| 1609435200 | $34.25 | $34.25 | $34.16 | $34.1953 | 3,214 | $34.497182 |
| 1609435260 | $34.1966 | $34.20 | $34.14 | $34.20 | 8,353 | $34.496537 |
| 1609435320 | $34.175 | $34.175 | $34.10 | $34.16 | 4,168 | $34.496186 |
| 1609435380 | $34.10 | $34.14 | $34.10 | $34.1272 | 2,681 | $34.495942 |
| 1609435440 | $34.1101 | $34.24 | $34.1101 | $34.2375 | 5,617 | $34.495552 |
| 1609435500 | $34.24 | $34.4332 | $34.227 | $34.40 | 7,774 | $34.495227 |
| 1609435560 | $34.3921 | $34.42 | $34.30 | $34.38 | 15,958 | $34.494852 |
| 1609435620 | $34.345 | $34.38 | $34.30 | $34.33 | 7,176 | $34.494576 |
| 1609435680 | $34.33 | $34.36 | $34.33 | $34.36 | 5,300 | $34.494393 |
| 1609435740 | $34.342 | $34.39 | $34.20 | $34.2424 | 6,305 | $34.494083 |
| 1609435800 | $34.23 | $34.25 | $34.10 | $34.16 | 11,850 | $34.493121 |
| 1609435860 | $34.32 | $34.32 | $34.1617 | $34.23 | 16,786 | $34.492298 |
| 1609435920 | $34.205 | $34.2116 | $34.188 | $34.1917 | 2,351 | $34.492158 |
| 1609435980 | $34.22 | $34.40 | $34.22 | $34.3022 | 7,716 | $34.491809 |
| 1609436040 | $34.36 | $34.3799 | $34.26 | $34.2999 | 11,349 | $34.49139 |
| 1609436100 | $34.28 | $34.35 | $34.28 | $34.3499 | 7,387 | $34.491112 |
| 1609436160 | $34.325 | $34.39 | $34.3168 | $34.38 | 3,799 | $34.490985 |
| 1609436220 | $34.36 | $34.45 | $34.36 | $34.41 | 6,447 | $34.490863 |
| 1609436280 | $34.4105 | $34.48 | $34.34 | $34.4505 | 21,914 | $34.490554 |
| 1609436340 | $34.4615 | $34.48 | $34.42 | $34.4599 | 8,379 | $34.490465 |
| 1609436400 | $34.46 | $34.4689 | $34.4038 | $34.4253 | 4,400 | $34.490414 |
| 1609436460 | $34.40 | $34.4001 | $34.35 | $34.39 | 8,604 | $34.490207 |
| 1609436520 | $34.342 | $34.35 | $34.25 | $34.29 | 12,682 | $34.489661 |
| 1609436580 | $34.27 | $34.285 | $34.25 | $34.25 | 3,488 | $34.48948 |
| 1609436640 | $34.265 | $34.28 | $34.20 | $34.23 | 30,987 | $34.487834 |
| 1609436700 | $34.2801 | $34.2801 | $34.16 | $34.205 | 10,355 | $34.48718 |
| 1609436760 | $34.185 | $34.245 | $34.16 | $34.245 | 2,412 | $34.487025 |
| 1609436820 | $34.18 | $34.25 | $34.13 | $34.2499 | 4,703 | $34.486717 |
| 1609436880 | $34.2387 | $34.3199 | $34.2001 | $34.29 | 5,648 | $34.486412 |
| 1609436940 | $34.285 | $34.32 | $34.25 | $34.2899 | 4,121 | $34.486237 |
| 1609437000 | $34.28 | $34.30 | $34.20 | $34.2667 | 6,795 | $34.485906 |
| 1609437060 | $34.25 | $34.25 | $34.20 | $34.20 | 1,449 | $34.485819 |
| 1609437120 | $34.2372 | $34.2372 | $34.18 | $34.18 | 1,951 | $34.485701 |
| 1609437180 | $34.18 | $34.21 | $34.15 | $34.2073 | 3,425 | $34.485469 |
| 1609437240 | $34.2058 | $34.2058 | $34.18 | $34.1923 | 1,344 | $34.485368 |
| 1609437300 | $34.175 | $34.21 | $34.14 | $34.185 | 6,300 | $34.484943 |
| 1609437360 | $34.185 | $34.21 | $34.16 | $34.1617 | 1,540 | $34.484841 |
| 1609437420 | $34.15 | $34.1999 | $34.1101 | $34.1101 | 6,233 | $34.484355 |
| 1609437480 | $34.13 | $34.17 | $34.11 | $34.13 | 8,873 | $34.483684 |
| 1609437540 | $34.15 | $34.21 | $34.11 | $34.2061 | 12,416 | $34.482751 |
| 1609437600 | $34.17 | $34.236 | $34.1618 | $34.195 | 3,229 | $34.482541 |
| 1609437660 | $34.1935 | $34.2706 | $34.1483 | $34.2706 | 11,937 | $34.481829 |
| 1609437720 | $34.265 | $34.285 | $34.23 | $34.23 | 5,319 | $34.48155 |
| 1609437780 | $34.24 | $34.27 | $34.20 | $34.21 | 2,488 | $34.481415 |
| 1609437840 | $34.23 | $34.2599 | $34.20 | $34.20 | 1,585 | $34.48132 |
| 1609437900 | $34.21 | $34.25 | $34.21 | $34.25 | 3,048 | $34.481162 |
| 1609437960 | $34.2355 | $34.2655 | $34.23 | $34.23 | 3,198 | $34.480996 |
| 1609438020 | $34.2529 | $34.264 | $34.22 | $34.24 | 2,769 | $34.480862 |
| 1609438080 | $34.25 | $34.28 | $34.24 | $34.28 | 2,595 | $34.480743 |
| 1609438140 | $34.28 | $34.28 | $34.21 | $34.21 | 2,437 | $34.480601 |
| 1609438200 | $34.21 | $34.25 | $34.20 | $34.20 | 3,302 | $34.480403 |
| 1609438260 | $34.23 | $34.2354 | $34.20 | $34.22 | 2,200 | $34.480287 |
| 1609438320 | $34.2372 | $34.2372 | $34.20 | $34.20 | 7,694 | $34.479829 |
| 1609438380 | $34.22 | $34.228 | $34.20 | $34.20 | 3,416 | $34.479618 |
| 1609438440 | $34.20 | $34.2252 | $34.20 | $34.20 | 3,412 | $34.479423 |
| 1609438500 | $34.215 | $34.22 | $34.20 | $34.212 | 3,785 | $34.479196 |
| 1609438560 | $34.2258 | $34.23 | $34.20 | $34.2181 | 2,925 | $34.479033 |
| 1609438620 | $34.225 | $34.28 | $34.225 | $34.2654 | 12,244 | $34.478397 |
| 1609438680 | $34.28 | $34.30 | $34.2497 | $34.26 | 3,593 | $34.478247 |
| 1609438740 | $34.282 | $34.29 | $34.21 | $34.21 | 7,262 | $34.477903 |
| 1609438800 | $34.244 | $34.30 | $34.244 | $34.28 | 2,449 | $34.477791 |
| 1609438860 | $34.30 | $34.30 | $34.26 | $34.26 | 5,300 | $34.477546 |
| 1609438920 | $34.2735 | $34.2947 | $34.26 | $34.28 | 2,033 | $34.477462 |
| 1609438980 | $34.26 | $34.26 | $34.2066 | $34.224 | 2,950 | $34.477308 |
| 1609439040 | $34.20 | $34.2444 | $34.20 | $34.2215 | 2,540 | $34.477168 |
| 1609439100 | $34.2357 | $34.2357 | $34.20 | $34.225 | 4,545 | $34.476913 |
| 1609439160 | $34.225 | $34.24 | $34.2166 | $34.24 | 500 | $34.476882 |
| 1609439220 | $34.20 | $34.21 | $34.15 | $34.185 | 2,873 | $34.476698 |
| 1609439280 | $34.20 | $34.20 | $34.13 | $34.17 | 7,283 | $34.476201 |
| 1609439340 | $34.17 | $34.19 | $34.1663 | $34.19 | 600 | $34.476163 |
| 1609439400 | $34.18 | $34.198 | $34.15 | $34.15 | 6,485 | $34.475757 |
| 1609439460 | $34.195 | $34.195 | $34.18 | $34.1897 | 1,465 | $34.475668 |
| 1609439520 | $34.19 | $34.20 | $34.15 | $34.182 | 3,806 | $34.475426 |
| 1609439580 | $34.19 | $34.21 | $34.17 | $34.1756 | 1,550 | $34.475327 |
| 1609439640 | $34.195 | $34.2058 | $34.164 | $34.164 | 2,050 | $34.475199 |
| 1609439700 | $34.1605 | $34.18 | $34.1501 | $34.1501 | 1,952 | $34.475068 |
| 1609439760 | $34.175 | $34.2094 | $34.165 | $34.165 | 712 | $34.475026 |
| 1609439820 | $34.1797 | $34.18 | $34.165 | $34.1708 | 575 | $34.474989 |
| 1609439880 | $34.16 | $34.185 | $34.16 | $34.185 | 744 | $34.474925 |
| 1609439940 | $34.185 | $34.185 | $34.16 | $34.17 | 585 | $34.474895 |
| 1609440000 | $34.16 | $34.1641 | $34.15 | $34.16 | 1,205 | $34.47482 |
| 1609440060 | $34.15 | $34.1686 | $34.15 | $34.1686 | 6,054 | $34.474408 |
| 1609440120 | $34.16 | $34.1699 | $34.14 | $34.145 | 5,928 | $34.473996 |
| 1609440180 | $34.14 | $34.15 | $34.11 | $34.125 | 8,511 | $34.473362 |
| 1609440240 | $34.12 | $34.18 | $34.11 | $34.15 | 6,392 | $34.472886 |
| 1609440300 | $34.14 | $34.144 | $34.115 | $34.1332 | 2,306 | $34.472717 |
| 1609440360 | $34.11 | $34.1323 | $34.11 | $34.13 | 1,416 | $34.472618 |
| 1609440420 | $34.12 | $34.12 | $34.11 | $34.12 | 4,123 | $34.472289 |
| 1609440480 | $34.13 | $34.1384 | $34.11 | $34.13 | 2,336 | $34.472125 |
| 1609440540 | $34.12 | $34.14 | $34.07 | $34.10 | 11,698 | $34.471263 |
| 1609440600 | $34.09 | $34.1049 | $34.01 | $34.011 | 7,995 | $34.470494 |
| 1609440660 | $34.00 | $34.021 | $33.92 | $34.00 | 22,145 | $34.468251 |
| 1609440720 | $34.0036 | $34.15 | $33.93 | $34.14 | 16,203 | $34.466824 |
| 1609440780 | $34.18 | $34.20 | $34.05 | $34.05 | 1,436 | $34.466711 |
| 1609440840 | $34.11 | $34.11 | $34.0566 | $34.0566 | 1,300 | $34.466613 |
| 1609440900 | $34.06 | $34.08 | $34.03 | $34.055 | 3,400 | $34.466326 |
| 1609440960 | $34.04 | $34.08 | $34.00 | $34.08 | 4,449 | $34.465919 |
| 1609441020 | $34.03 | $34.12 | $34.0138 | $34.12 | 4,624 | $34.465547 |
| 1609441080 | $34.14 | $34.14 | $34.10 | $34.124 | 1,604 | $34.465432 |
| 1609441140 | $34.135 | $34.1403 | $34.03 | $34.09 | 5,851 | $34.464972 |
| 1609441200 | $34.09 | $34.105 | $34.07 | $34.105 | 1,000 | $34.4649 |
| 1609441260 | $34.10 | $34.10 | $34.055 | $34.055 | 1,773 | $34.464739 |
| 1609441320 | $34.07 | $34.08 | $34.03 | $34.055 | 1,200 | $34.464645 |
| 1609441380 | $34.055 | $34.055 | $34.0101 | $34.03 | 1,458 | $34.464508 |
| 1609441440 | $34.002 | $34.0178 | $34.00 | $34.005 | 2,166 | $34.464317 |
| 1609441500 | $34.01 | $34.01 | $33.9601 | $33.97 | 5,210 | $34.463797 |
| 1609441560 | $33.97 | $33.98 | $33.94 | $33.955 | 9,006 | $34.462861 |
| 1609441620 | $33.9561 | $33.9589 | $33.90 | $33.9022 | 14,083 | $34.461278 |
| 1609441680 | $33.90 | $33.90 | $33.83 | $33.875 | 18,643 | $34.459025 |
| 1609441740 | $33.88 | $33.90 | $33.8774 | $33.88 | 3,281 | $34.45864 |
| 1609441800 | $33.9416 | $33.99 | $33.91 | $33.96 | 3,722 | $34.458247 |
| 1609441860 | $33.9613 | $34.00 | $33.90 | $33.92 | 3,940 | $34.457846 |
| 1609441920 | $33.915 | $33.915 | $33.88 | $33.88 | 6,144 | $34.457138 |
| 1609441980 | $33.885 | $33.8929 | $33.80 | $33.8501 | 16,976 | $34.454993 |
| 1609442040 | $33.83 | $33.8599 | $33.80 | $33.825 | 3,000 | $34.454603 |
| 1609442100 | $33.847 | $33.85 | $33.80 | $33.8399 | 3,826 | $34.45411 |
| 1609442160 | $33.825 | $34.00 | $33.825 | $34.00 | 11,956 | $34.452766 |
| 1609442220 | $33.9872 | $34.09 | $33.9872 | $34.01 | 4,851 | $34.45236 |
| 1609442280 | $34.09 | $34.09 | $33.93 | $33.96 | 2,120 | $34.452159 |
| 1609442340 | $33.9899 | $33.99 | $33.95 | $33.99 | 1,020 | $34.452059 |
| 1609442400 | $33.98 | $34.08 | $33.97 | $33.99 | 5,046 | $34.451614 |
| 1609442460 | $34.025 | $34.068 | $34.00 | $34.02 | 5,799 | $34.451107 |
| 1609442520 | $34.00 | $34.0025 | $33.9602 | $33.99 | 3,700 | $34.45076 |
| 1609442580 | $33.98 | $33.99 | $33.97 | $33.98 | 1,651 | $34.450592 |
| 1609442640 | $33.96 | $33.98 | $33.9101 | $33.92 | 8,237 | $34.449754 |
| 1609442700 | $33.92 | $33.925 | $33.92 | $33.92 | 1,100 | $34.449641 |
| 1609442760 | $33.92 | $33.925 | $33.90 | $33.9127 | 4,590 | $34.449144 |
| 1609442820 | $33.9321 | $34.01 | $33.93 | $33.9807 | 3,066 | $34.448844 |
| 1609442880 | $34.00 | $34.01 | $33.94 | $33.94 | 2,055 | $34.448648 |
| 1609442940 | $33.92 | $33.975 | $33.90 | $33.975 | 3,956 | $34.448205 |
| 1609443000 | $33.975 | $34.01 | $33.92 | $33.93 | 11,488 | $34.44716 |
| 1609443060 | $33.96 | $34.08 | $33.96 | $34.0026 | 2,113 | $34.44699 |
| 1609443120 | $34.00 | $34.00 | $33.93 | $33.995 | 3,060 | $34.44669 |
| 1609443180 | $34.03 | $34.11 | $34.0299 | $34.10 | 8,150 | $34.446102 |
| 1609443240 | $34.15 | $34.1615 | $34.045 | $34.0898 | 5,523 | $34.445739 |
| 1609443300 | $34.03 | $34.0499 | $34.0058 | $34.0197 | 2,980 | $34.445494 |
| 1609443360 | $34.02 | $34.0216 | $33.93 | $33.952 | 4,149 | $34.445093 |
| 1609443420 | $33.925 | $33.925 | $33.80 | $33.8669 | 11,412 | $34.443724 |
| 1609443480 | $33.865 | $33.90 | $33.81 | $33.815 | 4,280 | $34.443223 |
| 1609443540 | $33.82 | $33.895 | $33.81 | $33.88 | 3,545 | $34.442801 |
| 1609443600 | $33.90 | $33.9246 | $33.8901 | $33.915 | 1,300 | $34.442668 |
| 1609443660 | $33.9155 | $33.9155 | $33.88 | $33.89 | 2,918 | $34.442342 |
| 1609443720 | $33.87 | $33.95 | $33.84 | $33.91 | 5,380 | $34.441784 |
| 1609443780 | $33.885 | $33.99 | $33.8637 | $33.99 | 5,287 | $34.441243 |
| 1609443840 | $33.95 | $34.24 | $33.95 | $34.17 | 12,572 | $34.440542 |
| 1609443900 | $34.22 | $34.25 | $34.09 | $34.11 | 10,858 | $34.439941 |
| 1609443960 | $34.135 | $34.135 | $34.03 | $34.03 | 1,350 | $34.439837 |
| 1609444020 | $34.03 | $34.04 | $33.89 | $33.98 | 5,203 | $34.439339 |
| 1609444080 | $33.9415 | $34.08 | $33.90 | $34.04 | 2,906 | $34.439094 |
| 1609444140 | $34.03 | $34.19 | $34.0299 | $34.14 | 4,592 | $34.438777 |
| 1609444200 | $34.09 | $34.1099 | $34.0675 | $34.075 | 3,795 | $34.438523 |
| 1609444260 | $34.0601 | $34.07 | $34.00 | $34.00 | 8,685 | $34.437821 |
| 1609444320 | $33.91 | $33.99 | $33.90 | $33.98 | 7,374 | $34.437108 |
| 1609444380 | $33.945 | $34.0404 | $33.945 | $34.0119 | 4,659 | $34.436702 |
| 1609444440 | $34.00 | $34.0064 | $33.96 | $34.0057 | 14,110 | $34.435487 |
| 1609444500 | $34.005 | $34.09 | $34.005 | $34.075 | 12,857 | $34.434476 |
| 1609444560 | $34.0707 | $34.10 | $34.05 | $34.10 | 12,521 | $34.433575 |
| 1609444620 | $34.0745 | $34.10 | $34.03 | $34.066 | 4,993 | $34.433222 |
| 1609444680 | $34.07 | $34.09 | $34.02 | $34.06 | 18,320 | $34.43199 |
| 1609444740 | $34.08 | $34.08 | $34.01 | $34.03 | 5,186 | $34.431607 |
| 1609444800 | $34.03 | $34.14 | $34.03 | $34.1199 | 16,540 | $34.430527 |
| 1609444860 | $34.0801 | $34.1097 | $34.0401 | $34.08 | 5,582 | $34.43015 |
| 1609444920 | $34.09 | $34.09 | $34.01 | $34.015 | 6,465 | $34.429664 |
| 1609444980 | $34.01 | $34.06 | $33.935 | $34.06 | 14,847 | $34.428393 |
| 1609445040 | $34.005 | $34.04 | $33.96 | $33.985 | 10,658 | $34.427522 |
| 1609445100 | $33.95 | $33.97 | $33.945 | $33.95 | 1,100 | $34.427417 |
| 1609445160 | $33.96 | $34.10 | $33.93 | $34.10 | 3,415 | $34.427135 |
| 1609445220 | $33.9201 | $34.0464 | $33.9201 | $34.00 | 1,450 | $34.427008 |
| 1609445280 | $33.96 | $33.99 | $33.90 | $33.93 | 6,375 | $34.426388 |
| 1609445340 | $33.91 | $33.93 | $33.91 | $33.9139 | 2,400 | $34.426174 |
| 1609445400 | $33.91 | $33.975 | $33.89 | $33.89 | 15,437 | $34.42465 |
| 1609445460 | $33.90 | $33.92 | $33.865 | $33.865 | 3,613 | $34.424293 |
| 1609445520 | $33.87 | $33.89 | $33.85 | $33.89 | 4,657 | $34.423788 |
| 1609445580 | $33.94 | $33.94 | $33.85 | $33.85 | 1,629 | $34.42363 |
| 1609445640 | $33.8502 | $33.94 | $33.85 | $33.9302 | 7,027 | $34.422911 |
| 1609445700 | $33.90 | $33.99 | $33.89 | $33.89 | 7,396 | $34.422207 |
| 1609445760 | $33.87 | $33.87 | $33.83 | $33.8428 | 11,091 | $34.421006 |
| 1609445820 | $33.84 | $33.8478 | $33.79 | $33.8206 | 14,417 | $34.419359 |
| 1609445880 | $33.81 | $33.81 | $33.77 | $33.7701 | 7,892 | $34.418419 |
| 1609445940 | $33.78 | $33.92 | $33.765 | $33.84 | 8,982 | $34.417365 |
| 1609446000 | $33.8487 | $33.86 | $33.80 | $33.80 | 3,670 | $34.416953 |
| 1609446060 | $33.8288 | $33.8288 | $33.77 | $33.7898 | 5,500 | $34.416317 |
| 1609446120 | $33.785 | $33.92 | $33.785 | $33.92 | 8,475 | $34.415414 |
| 1609446180 | $33.895 | $33.94 | $33.895 | $33.905 | 4,568 | $34.414999 |
| 1609446240 | $33.90 | $33.9005 | $33.83 | $33.83 | 8,750 | $34.414114 |
| 1609446300 | $33.8396 | $33.864 | $33.80 | $33.8392 | 9,059 | $34.413144 |
| 1609446360 | $33.82 | $33.82 | $33.79 | $33.805 | 7,366 | $34.412309 |
| 1609446420 | $33.805 | $33.8097 | $33.80 | $33.8045 | 3,147 | $34.411953 |
| 1609446480 | $33.80 | $33.8001 | $33.76 | $33.78 | 19,236 | $34.409706 |
| 1609446540 | $33.79 | $33.83 | $33.785 | $33.8009 | 4,621 | $34.409166 |
| 1609446600 | $33.81 | $33.875 | $33.81 | $33.85 | 8,457 | $34.408297 |
| 1609446660 | $33.86 | $33.87 | $33.82 | $33.82 | 5,384 | $34.407735 |
| 1609446720 | $33.82 | $33.83 | $33.80 | $33.82 | 6,155 | $34.407057 |
| 1609446780 | $33.84 | $33.8999 | $33.8269 | $33.845 | 4,986 | $34.406545 |
| 1609446840 | $33.84 | $33.85 | $33.77 | $33.8399 | 11,175 | $34.40532 |
| 1609446900 | $33.83 | $33.83 | $33.77 | $33.77 | 3,715 | $34.404904 |
| 1609446960 | $33.77 | $33.82 | $33.7698 | $33.7698 | 20,238 | $34.402561 |
| 1609447020 | $33.765 | $33.78 | $33.758 | $33.78 | 6,996 | $34.401758 |
| 1609447080 | $33.79 | $33.81 | $33.77 | $33.77 | 2,695 | $34.401448 |
| 1609447140 | $33.78 | $33.85 | $33.78 | $33.81 | 8,285 | $34.400546 |
| 1609447200 | $33.815 | $33.9099 | $33.80 | $33.86 | 4,580 | $34.400099 |
| 1609447260 | $33.91 | $33.91 | $33.8561 | $33.87 | 10,007 | $34.399152 |
| 1609447320 | $33.91 | $33.98 | $33.89 | $33.945 | 13,362 | $34.398053 |
| 1609447380 | $33.93 | $33.94 | $33.9001 | $33.93 | 29,427 | $34.395542 |
| 1609447440 | $33.92 | $34.00 | $33.92 | $33.97 | 9,209 | $34.394818 |
| 1609447500 | $34.00 | $34.12 | $33.975 | $34.075 | 35,949 | $34.3926 |
| 1609447560 | $34.10 | $34.10 | $34.00 | $34.09 | 19,421 | $34.391441 |
| 1609447620 | $34.045 | $34.13 | $34.0292 | $34.1049 | 23,236 | $34.390235 |
| 1609447680 | $34.0762 | $34.12 | $33.97 | $34.06 | 18,841 | $34.389117 |
| 1609447740 | $34.085 | $34.12 | $34.07 | $34.12 | 21,214 | $34.388013 |
| 1609447800 | $34.12 | $34.24 | $34.10 | $34.16 | 36,755 | $34.386543 |
| 1609447860 | $34.16 | $34.1756 | $34.09 | $34.17 | 12,541 | $34.385957 |
| 1609447920 | $34.17 | $34.24 | $34.0001 | $34.1034 | 21,037 | $34.385017 |
| 1609447980 | $34.11 | $34.11 | $34.03 | $34.04 | 5,171 | $34.384728 |
| 1609448040 | $34.08 | $34.18 | $34.0201 | $34.13 | 14,742 | $34.384049 |
| 1609448100 | $34.17 | $34.20 | $34.07 | $34.20 | 8,711 | $34.38369 |
| 1609448160 | $34.1635 | $34.20 | $34.0418 | $34.11 | 13,514 | $34.383065 |
| 1609448220 | $34.1399 | $34.20 | $34.02 | $34.11 | 21,874 | $34.38201 |
| 1609448280 | $34.11 | $34.145 | $34.05 | $34.06 | 13,217 | $34.381355 |
| 1609448340 | $34.0689 | $34.08 | $33.95 | $33.97 | 51,118 | $34.378209 |
| 1609448400 | $34.00 | $34.00 | $34.00 | $34.00 | 26,832 | $34.376467 |
| 1609448520 | $34.00 | $34.00 | $34.00 | $34.00 | 1,300 | $34.376389 |
| 1609448700 | $33.96 | $33.99 | $33.8998 | $33.8998 | 2,841 | $34.376155 |
| 1609448820 | $33.90 | $33.90 | $33.8101 | $33.8101 | 490 | $34.376102 |
| 1609448880 | $33.8101 | $33.8101 | $33.81 | $33.81 | 870 | $34.376028 |
| 1609448940 | $33.91 | $33.91 | $33.82 | $33.91 | 4,634 | $34.37569 |
| 1609449000 | $33.91 | $33.91 | $33.91 | $33.91 | 100 | $34.376476 |
| 1609449060 | $33.99 | $33.99 | $33.99 | $33.99 | 200 | $34.376459 |
| 1609449120 | $33.99 | $33.99 | $33.99 | $33.99 | 100 | $34.376449 |
| 1609449180 | $33.99 | $33.99 | $33.99 | $33.99 | 171 | $34.376421 |
| 1609449240 | $33.91 | $33.91 | $33.91 | $33.91 | 300 | $34.376397 |
| 1609449420 | $33.91 | $33.99 | $33.91 | $33.99 | 361 | $34.376368 |
| 1609449480 | $34.05 | $34.05 | $33.9998 | $33.9998 | 403 | $34.376344 |
| 1609449540 | $33.83 | $33.83 | $33.83 | $33.83 | 100 | $34.376332 |
| 1609449600 | $33.83 | $33.83 | $33.83 | $33.83 | 651 | $34.376278 |
| 1609449840 | $33.99 | $34.00 | $33.99 | $34.00 | 870 | $34.37622 |
| 1609449900 | $34.00 | $34.00 | $34.00 | $34.00 | 130 | $34.376486 |
| 1609450080 | $33.99 | $33.99 | $33.99 | $33.99 | 117 | $34.376471 |
| 1609450260 | $33.85 | $33.85 | $33.84 | $33.84 | 200 | $34.376451 |
| 1609450740 | $33.95 | $33.95 | $33.95 | $33.95 | 100 | $34.376428 |
| 1609450860 | $33.90 | $33.90 | $33.90 | $33.90 | 120 | $34.376474 |
| 1609451040 | $33.90 | $33.90 | $33.90 | $33.90 | 220 | $34.376447 |
| 1609451460 | $33.90 | $33.90 | $33.90 | $33.90 | 100 | $34.376428 |
| 1609451700 | $33.95 | $33.95 | $33.95 | $33.95 | 300 | $34.376467 |
| 1609452180 | $33.92 | $33.92 | $33.92 | $33.92 | 130 | $34.376433 |
| 1609452360 | $33.8598 | $33.8598 | $33.82 | $33.82 | 736 | $34.376348 |
| 1609452420 | $33.90 | $33.90 | $33.90 | $33.90 | 274 | $34.376323 |
| 1609452780 | $33.90 | $33.90 | $33.90 | $33.90 | 500 | $34.376439 |
| 1609452960 | $33.81 | $33.81 | $33.81 | $33.81 | 678 | $34.376363 |
| 1609453140 | $33.80 | $33.80 | $33.80 | $33.80 | 125 | $34.376339 |
| 1609453320 | $33.8099 | $33.81 | $33.8099 | $33.81 | 400 | $34.376303 |
| 1609453380 | $33.81 | $33.81 | $33.81 | $33.81 | 100 | $34.37629 |
| 1609453560 | $33.8089 | $33.81 | $33.8089 | $33.81 | 711 | $34.3764 |
| 1609453740 | $33.75 | $33.75 | $33.75 | $33.75 | 818 | $34.376314 |
| 1609453800 | $33.75 | $33.75 | $33.75 | $33.75 | 200 | $34.376281 |
| 1609453860 | $33.81 | $33.81 | $33.81 | $33.81 | 100 | $34.376272 |
| 1609453920 | $33.81 | $33.8301 | $33.81 | $33.8301 | 441 | $34.376235 |
| 1609454040 | $33.93 | $33.95 | $33.93 | $33.95 | 5,995 | $34.375851 |
| 1609454100 | $33.95 | $34.00 | $33.95 | $34.00 | 200 | $34.375837 |
| 1609454220 | $33.83 | $33.83 | $33.83 | $33.83 | 200 | $34.375817 |
| 1609454400 | $33.94 | $33.94 | $33.94 | $33.94 | 100 | $34.376484 |
| 1609454460 | $33.939 | $33.939 | $33.939 | $33.939 | 100 | $34.376477 |
| 1609454760 | $33.95 | $33.95 | $33.95 | $33.95 | 100 | $34.37646 |
| 1609454820 | $33.94 | $33.94 | $33.94 | $33.94 | 122 | $34.376446 |
| 1609455120 | $33.9799 | $33.98 | $33.9799 | $33.98 | 700 | $34.3764 |
| 1609455180 | $33.97 | $33.97 | $33.95 | $33.95 | 1,050 | $34.376333 |
| 1609455300 | $33.94 | $33.94 | $33.94 | $33.94 | 200 | $34.376485 |
| 1609455360 | $33.95 | $33.95 | $33.95 | $33.95 | 100 | $34.376472 |
| 1609455420 | $33.94 | $33.94 | $33.94 | $33.94 | 157 | $34.376462 |
| 1609455480 | $33.89 | $33.89 | $33.89 | $33.89 | 500 | $34.376425 |
| 1609455540 | $33.88 | $33.88 | $33.87 | $33.87 | 698 | $34.376368 |
| 1609455600 | $33.84 | $33.84 | $33.84 | $33.84 | 300 | $34.376344 |
| 1609455720 | $33.88 | $33.88 | $33.88 | $33.88 | 100 | $34.376335 |
| 1609455780 | $33.84 | $33.84 | $33.84 | $33.84 | 300 | $34.376306 |
| 1609456020 | $33.90 | $33.90 | $33.78 | $33.78 | 200 | $34.376273 |
| 1609456560 | $33.79 | $33.90 | $33.79 | $33.90 | 448 | $34.376442 |
| 1609456680 | $33.90 | $33.90 | $33.90 | $33.90 | 100 | $34.376416 |
| 1609456740 | $33.90 | $33.90 | $33.90 | $33.90 | 500 | $34.376379 |
| 1609456860 | $33.89 | $33.89 | $33.80 | $33.80 | 655 | $34.376325 |
| 1609457040 | $33.90 | $33.90 | $33.90 | $33.90 | 100 | $34.376313 |
| 1609457400 | $33.80 | $33.80 | $33.80 | $33.80 | 200 | $34.376451 |
| 1609457460 | $33.80 | $33.80 | $33.80 | $33.80 | 200 | $34.376425 |
| 1609457580 | $33.88 | $33.90 | $33.88 | $33.90 | 1,076 | $34.376329 |
| 1609457940 | $33.95 | $33.95 | $33.95 | $33.95 | 614 | $34.376283 |
| 1609458420 | $33.96 | $34.00 | $33.96 | $34.00 | 200 | $34.376447 |
| 1609458600 | $33.99 | $33.99 | $33.99 | $33.99 | 100 | $34.376442 |
| 1609458660 | $34.00 | $34.00 | $34.00 | $34.00 | 200 | $34.37643 |
| 1609458780 | $34.00 | $34.00 | $34.00 | $34.00 | 486 | $34.376399 |
| 1609458840 | $33.96 | $33.96 | $33.96 | $33.96 | 225 | $34.376385 |
| 1609459020 | $33.81 | $33.81 | $33.81 | $33.81 | 1,000 | $34.376398 |
| 1609460040 | $33.9999 | $33.9999 | $33.9999 | $33.9999 | 500 | $34.376455 |
| 1609460280 | $33.81 | $33.81 | $33.81 | $33.81 | 142 | $34.376434 |
| 1609460520 | $33.99 | $33.99 | $33.99 | $33.99 | 100 | $34.376426 |
| 1609460580 | $34.00 | $34.00 | $34.00 | $34.00 | 100 | $34.37642 |
| 1609460820 | $33.92 | $33.92 | $33.91 | $33.91 | 390 | $34.376455 |
| 1609460940 | $33.90 | $33.90 | $33.85 | $33.85 | 1,300 | $34.376349 |
| 1609461180 | $33.85 | $33.85 | $33.81 | $33.81 | 558 | $34.376283 |
| 1609461300 | $33.80 | $33.80 | $33.80 | $33.80 | 200 | $34.376247 |
| 1609461360 | $33.80 | $33.90 | $33.80 | $33.90 | 224 | $34.376227 |
| 1609461420 | $33.79 | $33.79 | $33.79 | $33.79 | 920 | $34.37614 |
| 1609461480 | $33.90 | $33.90 | $33.90 | $33.90 | 100 | $34.376128 |
| 1609461660 | $33.80 | $33.80 | $33.80 | $33.80 | 100 | $34.376475 |
| 1609461840 | $33.80 | $33.80 | $33.80 | $33.80 | 100 | $34.376455 |
| 1609461960 | $33.80 | $33.80 | $33.80 | $33.80 | 200 | $34.376419 |
| 1609462020 | $33.75 | $33.79 | $33.70 | $33.79 | 863 | $34.376287 |
| 1609462140 | $33.70 | $33.70 | $33.70 | $33.70 | 200 | $34.37626 |
| 1609462260 | $33.66 | $33.66 | $33.60 | $33.60 | 529 | $34.376165 |
| 1609462440 | $33.50 | $33.50 | $33.50 | $33.50 | 200 | $34.376114 |
| 1609462500 | $33.50 | $33.50 | $33.50 | $33.50 | 100 | $34.376473 |
| 1609462560 | $33.50 | $33.57 | $33.50 | $33.57 | 431 | $34.376421 |
| 1609462740 | $33.80 | $33.80 | $33.80 | $33.80 | 100 | $34.376362 |